|
|
Closing price on 3/26/2007
|
|
| Open |
87.50 |
| High |
87.50 |
| Low |
87.00 |
| Volume |
19,320 |
| Split-adjusted Price |
8.22 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2007
|
-3.50 / -3.85%
|
87.50
|
87.50
|
87.00
|
87.50
|
87.50
|
8.22
|
19,320
|
|
|
3/23/2007
|
0.00 / 0.00%
|
91.00
|
91.00
|
90.00
|
91.00
|
91.00
|
8.55
|
23,490
|
|
|
3/22/2007
|
-1.00 / -1.09%
|
91.00
|
91.00
|
89.00
|
91.00
|
91.00
|
8.55
|
19,990
|
|
|
3/21/2007
|
-2.00 / -2.13%
|
93.00
|
93.00
|
91.00
|
92.00
|
92.00
|
8.64
|
20,760
|
|
|
3/20/2007
|
-3.00 / -3.09%
|
97.00
|
97.00
|
92.50
|
94.00
|
94.00
|
8.83
|
10,900
|
|
|
3/19/2007
|
-0.50 / -0.51%
|
97.50
|
98.00
|
96.50
|
97.00
|
97.00
|
9.11
|
30,430
|
|
|
3/16/2007
|
+4.00 / +4.28%
|
93.50
|
97.50
|
89.00
|
97.50
|
97.50
|
9.16
|
24,270
|
|
|
3/15/2007
|
-4.50 / -4.59%
|
94.00
|
94.00
|
93.50
|
93.50
|
93.50
|
8.78
|
27,430
|
|
|
3/14/2007
|
-5.00 / -4.85%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
9.21
|
24,420
|
|
|
3/13/2007
|
-7.00 / -6.36%
|
105.00
|
105.00
|
103.00
|
103.00
|
103.00
|
9.68
|
15,070
|
|
|
3/12/2007
|
-5.00 / -4.35%
|
115.00
|
120.00
|
110.00
|
110.00
|
110.00
|
10.33
|
76,490
|
|
|
3/9/2007
|
+5.00 / +4.55%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
10.80
|
105,270
|
|
|
3/8/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
10.33
|
59,360
|
|
|
3/7/2007
|
+5.00 / +5.00%
|
102.00
|
105.00
|
102.00
|
105.00
|
105.00
|
9.86
|
71,000
|
|
|
3/6/2007
|
+1.00 / +1.01%
|
100.00
|
103.00
|
100.00
|
100.00
|
100.00
|
9.39
|
73,120
|
|
|
3/5/2007
|
+3.00 / +3.13%
|
99.00
|
100.00
|
99.00
|
99.00
|
99.00
|
9.30
|
53,680
|
|
|
3/2/2007
|
+4.50 / +4.92%
|
95.00
|
96.00
|
95.00
|
96.00
|
96.00
|
9.02
|
50,410
|
|
|
3/1/2007
|
-4.50 / -4.69%
|
92.00
|
92.00
|
91.50
|
91.50
|
91.50
|
8.60
|
16,470
|
|
|
2/28/2007
|
-4.00 / -4.00%
|
97.50
|
97.50
|
96.00
|
96.00
|
96.00
|
9.02
|
11,170
|
|
|
2/27/2007
|
+4.50 / +4.71%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
9.39
|
49,800
|
|
|
2/26/2007
|
+4.50 / +4.95%
|
95.00
|
95.50
|
95.00
|
95.50
|
95.50
|
8.97
|
29,190
|
|
|
2/15/2007
|
+1.00 / +1.11%
|
90.00
|
91.00
|
90.00
|
91.00
|
91.00
|
8.55
|
17,080
|
|
|
2/14/2007
|
-0.50 / -0.55%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
8.46
|
11,880
|
|
|
2/13/2007
|
+1.50 / +1.69%
|
90.00
|
91.00
|
90.00
|
90.50
|
90.50
|
8.50
|
17,320
|
|
|
2/12/2007
|
+2.00 / +2.30%
|
89.00
|
91.00
|
89.00
|
89.00
|
89.00
|
8.36
|
21,260
|
|
|
2/9/2007
|
-1.00 / -1.14%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
8.17
|
12,210
|
|
|
2/8/2007
|
-1.00 / -1.12%
|
89.00
|
89.00
|
87.00
|
88.00
|
88.00
|
8.27
|
18,400
|
|
|
2/7/2007
|
+2.00 / +2.30%
|
89.00
|
91.00
|
89.00
|
89.00
|
89.00
|
8.36
|
27,160
|
|
|
2/6/2007
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.00
|
87.00
|
87.00
|
8.17
|
26,310
|
|
|
2/5/2007
|
-2.50 / -2.79%
|
89.50
|
89.50
|
87.00
|
87.00
|
87.00
|
8.17
|
7,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|